Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.790 | 4.941 | 4.750 | 4.760 | 4,389 | -0.05(-1.04%) |
Jun 29, 2016 | 4.960 | 4.960 | 4.798 | 4.810 | 4,236 | -0.05(-1.03%) |
Jun 28, 2016 | 4.950 | 4.950 | 4.860 | 4.860 | 557 | +0.10(+2.10%) |
Jun 27, 2016 | 4.760 | 4.890 | 4.750 | 4.760 | 46,064 | -0.12(-2.46%) |
Jun 24, 2016 | 4.780 | 4.902 | 4.750 | 4.880 | 79,477 | +0.01(+0.21%) |
Jun 23, 2016 | 4.860 | 5.048 | 4.860 | 4.870 | 1,469 | -0.12(-2.50%) |
Jun 22, 2016 | 5.147 | 5.170 | 4.995 | 4.995 | 1,578 | -0.10(-1.90%) |
Jun 21, 2016 | 4.980 | 5.172 | 4.902 | 5.092 | 15,145 | +0.07(+1.44%) |
Jun 20, 2016 | 4.750 | 5.050 | 4.710 | 5.020 | 14,348 | +0.17(+3.50%) |
Jun 17, 2016 | 4.872 | 4.885 | 4.800 | 4.850 | 1,860 | +0.00(+0.00%) |
Jun 16, 2016 | 4.840 | 4.850 | 4.740 | 4.850 | 5,172 | +0.01(+0.21%) |
Jun 15, 2016 | 4.800 | 4.890 | 4.800 | 4.840 | 837 | -0.04(-0.82%) |
Jun 13, 2016 | 4.830 | 4.880 | 4.880 | 4.880 | 65 | +0.12(+2.52%) |
Jun 10, 2016 | 4.820 | 4.900 | 4.760 | 4.760 | 3,595 | -0.15(-3.05%) |
Jun 08, 2016 | 4.940 | 4.910 | 4.910 | 4.910 | 30 | -0.08(-1.60%) |
Jun 07, 2016 | 5.059 | 5.180 | 4.990 | 4.990 | 745 | +0.03(+0.60%) |
Jun 06, 2016 | 4.860 | 5.240 | 4.860 | 4.960 | 8,767 | +0.10(+2.08%) |
Jun 03, 2016 | 4.839 | 4.880 | 4.839 | 4.859 | 2,422 | +0.10(+2.08%) |
Jun 02, 2016 | 4.960 | 5.000 | 4.645 | 4.760 | 25,734 | -0.21(-4.23%) |
Jun 01, 2016 | 5.010 | 5.190 | 4.850 | 4.970 | 4,159 | -0.11(-2.17%) |
May 31, 2016 | 5.180 | 5.250 | 4.840 | 5.080 | 4,180 | -0.08(-1.55%) |
May 27, 2016 | 4.960 | 5.160 | 5.160 | 5.160 | 7,000 | +0.35(+7.24%) |
May 26, 2016 | 4.786 | 4.830 | 4.786 | 4.812 | 4,022 | +0.06(+1.30%) |
May 25, 2016 | 4.580 | 4.750 | 4.580 | 4.750 | 20,714 | +0.24(+5.20%) |
May 24, 2016 | 4.610 | 4.620 | 4.515 | 4.515 | 3,668 | -0.12(-2.69%) |
May 23, 2016 | 4.600 | 4.690 | 4.500 | 4.640 | 12,955 | +0.08(+1.75%) |
May 20, 2016 | 4.590 | 4.590 | 4.500 | 4.560 | 14,993 | +0.05(+1.11%) |
May 19, 2016 | 4.500 | 4.530 | 4.491 | 4.510 | 14,354 | +0.01(+0.22%) |
May 18, 2016 | 4.500 | 4.700 | 4.500 | 4.500 | 10,945 | -0.01(-0.22%) |
May 17, 2016 | 4.600 | 4.600 | 4.479 | 4.510 | 6,283 | -0.02(-0.44%) |
May 16, 2016 | 4.580 | 4.580 | 4.410 | 4.530 | 16,367 | -0.04(-0.87%) |
May 13, 2016 | 4.610 | 4.650 | 4.520 | 4.570 | 5,783 | -0.03(-0.65%) |
May 12, 2016 | 4.810 | 4.810 | 4.590 | 4.600 | 4,441 | -0.23(-4.76%) |
May 11, 2016 | 4.690 | 4.890 | 4.690 | 4.830 | 24,510 | +0.10(+2.11%) |
May 10, 2016 | 4.690 | 4.730 | 4.640 | 4.730 | 9,146 | +0.04(+0.85%) |
May 09, 2016 | 4.700 | 4.770 | 4.660 | 4.690 | 8,482 | +0.01(+0.11%) |
May 06, 2016 | 5.218 | 5.218 | 4.660 | 4.685 | 34,186 | -0.53(-10.08%) |
May 05, 2016 | 5.400 | 5.400 | 5.210 | 5.210 | 12,235 | -0.09(-1.70%) |
May 04, 2016 | 5.461 | 5.500 | 5.300 | 5.300 | 5,542 | -0.14(-2.57%) |
May 03, 2016 | 5.520 | 5.520 | 5.390 | 5.440 | 27,671 | -0.03(-0.55%) |
May 02, 2016 | 5.520 | 5.580 | 5.470 | 5.470 | 1,483 | -0.08(-1.44%) |
Apr 29, 2016 | 5.671 | 5.740 | 5.530 | 5.550 | 1,165 | +0.04(+0.73%) |
Apr 28, 2016 | 5.460 | 5.680 | 5.450 | 5.510 | 2,220 | -0.00(-0.01%) |
Apr 27, 2016 | 5.595 | 5.630 | 5.450 | 5.511 | 47,180 | -0.02(-0.35%) |
Apr 26, 2016 | 5.580 | 5.580 | 5.507 | 5.530 | 6,706 | -0.05(-0.90%) |
Apr 25, 2016 | 5.510 | 5.700 | 5.510 | 5.580 | 5,741 | +0.03(+0.54%) |
Apr 22, 2016 | 5.560 | 5.600 | 5.550 | 5.550 | 14,537 | +0.02(+0.36%) |
Apr 21, 2016 | 5.490 | 5.570 | 5.490 | 5.530 | 1,983 | -0.02(-0.36%) |
Apr 20, 2016 | 5.450 | 5.570 | 5.450 | 5.550 | 2,163 | +0.00(+0.00%) |
Apr 19, 2016 | 5.330 | 5.550 | 5.215 | 5.550 | 6,944 | +0.30(+5.71%) |
Apr 18, 2016 | 5.500 | 5.500 | 5.250 | 5.250 | 2,419 | -0.16(-2.96%) |
Apr 15, 2016 | 5.390 | 5.520 | 5.380 | 5.410 | 7,634 | -0.03(-0.55%) |
Apr 14, 2016 | 5.400 | 5.468 | 5.370 | 5.440 | 7,025 | +0.01(+0.18%) |
Apr 13, 2016 | 5.443 | 5.520 | 5.420 | 5.430 | 7,228 | -0.04(-0.73%) |
Apr 12, 2016 | 5.414 | 5.500 | 5.414 | 5.470 | 4,342 | +0.00(+0.00%) |
Apr 11, 2016 | 5.455 | 5.490 | 5.400 | 5.470 | 6,216 | +0.04(+0.74%) |
Apr 08, 2016 | 5.438 | 5.440 | 5.424 | 5.430 | 1,007 | -0.05(-0.91%) |
Apr 07, 2016 | 5.430 | 5.510 | 5.430 | 5.480 | 3,250 | +0.01(+0.18%) |
Apr 06, 2016 | 5.534 | 5.559 | 5.470 | 5.470 | 6,900 | -0.12(-2.15%) |
Apr 05, 2016 | 5.474 | 5.600 | 5.474 | 5.590 | 1,951 | +0.00(+0.00%) |
Apr 04, 2016 | 5.530 | 5.630 | 5.480 | 5.590 | 4,872 | +0.08(+1.45%) |